CTCP Sông Đà 9 (sd9)

10.20
-0.10
(-0.97%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-04) 		-0.40 -3.74% 118,800 -1,900 0.0
10.30
10.80
10.30
2 tháng
(2026-08-05) 		-0.30 -2.83% 201,500 -3,300 0.0
10.10
10.80
10.30
3 tháng
(2026-07-06) 		-0.20 -1.90% 473,300 -4,800 0.0
9.80
10.80
10.30
6 tháng
(2026-04-07) 		-0.60 -5.50% 1,079,500 -29,900 -0.3
9.80
11.20
10.30
12 tháng
(2025-10-09) 		-1.22 -10.56% 5,500,600 -470,100 -5.3
9.80
11.61
10.30
24 tháng
(2024-10-14) 		-0.21 -1.95% 11,332,611 -531,326 -6.0
7.42
12.37
10.30
36 tháng
(2023-10-20) 		2.88 38.90% 21,221,183 -436,122 -4.6
5.74
12.37
10.30
60 tháng
(2021-11-01) 		-3.91 -27.53% 94,780,950 -295,407 -3.5
4.77
18.10
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2013
3.80
 41,200 3.80 3.85 3.71 0 0 0
12/03/2013
3.80
 20,700 3.89 3.89 3.76 0 0 0
11/03/2013
3.85
 42,600 3.98 3.98 3.71 0 0 0
08/03/2013
3.71
 18,900 3.66 3.71 3.66 0 0 0
07/03/2013
3.66
 34,400 3.66 3.71 3.66 0 0 0
06/03/2013
3.71
 34,900 3.71 3.76 3.66 0 0 0
05/03/2013
3.66
 83,400 3.71 3.71 3.57 0 0 0
04/03/2013
3.71
 69,300 3.76 3.85 3.71 7,000 0 0.1
01/03/2013
3.85
 20,200 3.85 3.89 3.76 0 0 0
28/02/2013
3.89
 22,400 3.89 3.89 3.85 0 0 0
27/02/2013
3.85
 54,700 3.85 3.85 3.71 0 0 0
26/02/2013
3.85
 116,700 3.94 4.03 3.76 0 0 0
25/02/2013
4.03
 60,300 3.89 4.08 3.89 4,000 0 0.0
22/02/2013
3.98
 71,500 3.94 4.12 3.80 0 0 0
21/02/2013
3.80
 313,700 4.17 4.31 3.80 0 0 0
20/02/2013
4.17
 108,700 4.08 4.21 4.08 0 0 0
19/02/2013
4.12
 135,600 4.21 4.26 4.12 0 0 0
18/02/2013
4.26
 107,100 4.21 4.26 4.08 0 0 0
08/02/2013
4.08
 105,500 3.94 4.12 3.94 0 0 0
07/02/2013
3.98
 76,000 3.98 4.03 3.94 0 0 0
06/02/2013
3.98
 55,300 3.94 3.98 3.94 0 0 0
05/02/2013
3.89
 47,900 3.98 3.98 3.89 0 0 0
04/02/2013
3.94
 72,300 3.89 3.98 3.85 0 0 0
01/02/2013
3.89
 70,700 3.76 3.94 3.76 600 0 0.0
31/01/2013
3.89
 182,000 4.03 4.08 3.85 0 0 0
30/01/2013
4.03
 72,600 4.17 4.17 3.94 0 0 0
29/01/2013
4.12
 192,400 4.31 4.31 3.94 0 0 0
28/01/2013
3.94
 302,200 3.71 3.94 3.71 0 0 0
25/01/2013
3.57
 55,100 3.66 3.71 3.57 0 0 0
24/01/2013
3.62
 44,800 3.48 3.62 3.48 0 0 0
23/01/2013
3.48
 37,500 3.48 3.53 3.44 0 0 0
22/01/2013
3.48
 57,500 3.62 3.62 3.48 0 0 0
21/01/2013
3.62
 94,800 3.66 3.71 3.62 0 0 0
18/01/2013
3.66
 164,500 3.80 3.85 3.62 0 0 0
17/01/2013
3.80
 176,600 3.80 3.94 3.66 0 100 0.0
16/01/2013
3.80
 200,100 3.76 3.94 3.71 28,000 0 0.2
15/01/2013
3.66
 104,900 3.57 3.66 3.53 0 0 0
14/01/2013
3.57
 60,100 3.48 3.57 3.44 0 0 0
11/01/2013
3.53
 68,600 3.62 3.62 3.39 0 0 0
10/01/2013
3.53
 79,100 3.44 3.53 3.25 0 0 0
09/01/2013
3.48
 130,700 3.48 3.62 3.34 10,000 0 0.1
08/01/2013
3.48
 65,900 3.39 3.53 3.39 0 0 0
07/01/2013
3.44
 72,700 3.66 3.66 3.39 0 0 0
04/01/2013
3.62
 50,900 3.53 3.62 3.44 0 0 0
03/01/2013
3.62
 51,700 3.76 3.76 3.48 4,000 0 0.0
02/01/2013
3.66
 73,900 3.44 3.66 3.44 3,000 0 0.0
28/12/2012
3.39
 77,400 3.30 3.48 3.30 0 0 0
27/12/2012
3.34
 41,700 3.39 3.44 3.34 0 0 0
26/12/2012
3.39
 61,400 3.25 3.39 3.25 0 0 0
25/12/2012
3.25
 10,700 3.21 3.25 3.21 0 0 0
24/12/2012
3.30
 28,400 3.30 3.30 3.25 0 0 0
21/12/2012
3.25
 67,400 3.21 3.25 3.16 0 0 0
20/12/2012
3.21
 29,000 3.34 3.39 3.21 0 0 0
19/12/2012
3.34
 57,200 3.30 3.34 3.25 0 0 0
18/12/2012
3.25
 15,100 3.30 3.30 3.21 0 0 0
17/12/2012
3.30
 35,600 3.21 3.30 3.21 0 0 0
14/12/2012
3.25
 20,500 3.30 3.44 3.25 9,000 0 0.1
13/12/2012
3.25
 40,800 3.25 3.25 3.21 0 0 0
12/12/2012
3.30
 53,700 3.16 3.30 3.16 0 3,800 0.0
11/12/2012
3.21
 20,800 3.25 3.25 3.11 0 0 0
10/12/2012
3.25
 52,600 3.11 3.25 3.07 0 0 0
07/12/2012
3.07
 7,000 3.07 3.11 3.07 2,000 0 0.0
06/12/2012
3.07
 26,100 3.07 3.07 2.98 3,000 0 0.0
05/12/2012
3.07
 78,000 2.98 3.07 2.93 0 0 0
04/12/2012
3.02
 30,100 2.98 3.02 2.93 2,000 0 0.0
03/12/2012
2.98
 49,600 2.93 2.98 2.89 2,000 0 0.0
30/11/2012
2.93
 16,100 2.93 2.93 2.89 0 0 0
29/11/2012
2.93
 3,100 2.93 2.93 2.89 2,000 0 0.0
28/11/2012
2.89
 26,300 2.84 2.89 2.84 0 0 0
27/11/2012
2.89
 22,000 2.89 2.89 2.89 0 0 0
26/11/2012
2.93
 41,900 2.93 2.93 2.89 0 0 0
23/11/2012
2.98
 32,700 2.89 2.98 2.84 0 0 0
22/11/2012
2.93
 2,300 2.93 2.93 2.89 0 0 0
21/11/2012
2.93
 12,100 2.89 2.93 2.84 0 0 0
20/11/2012
2.93
 12,000 2.93 2.93 2.93 0 0 0
19/11/2012
2.84
 8,500 2.84 2.93 2.84 0 0 0
16/11/2012
2.84
 9,500 2.89 2.93 2.84 0 0 0
15/11/2012
2.93
 33,200 2.84 2.93 2.84 0 0 0
14/11/2012
2.93
 15,300 2.98 2.98 2.89 0 0 0
13/11/2012
2.98
 11,200 2.93 2.98 2.93 0 0 0
12/11/2012
2.98
 54,100 2.98 3.02 2.89 0 0 0
09/11/2012
2.93
 25,900 2.84 2.93 2.84 0 0 0
08/11/2012
2.79
 5,100 2.93 2.93 2.79 0 0 0
07/11/2012
2.93
 20,700 2.84 2.93 2.84 0 0 0
06/11/2012
2.84
 6,600 2.84 2.84 2.84 0 0 0
05/11/2012
2.79
 13,000 2.79 2.79 2.75 0 0 0
02/11/2012
2.79
 52,900 2.75 2.84 2.75 0 0 0
01/11/2012
2.93
 22,500 2.93 2.98 2.93 0 0 0
31/10/2012
2.93
 4,700 2.98 3.02 2.93 0 0 0
30/10/2012
2.98
 5,500 2.98 2.98 2.98 0 0 0
29/10/2012
3.02
 18,200 2.98 3.02 2.98 0 0 0
26/10/2012
3.02
 13,800 3.02 3.07 3.02 0 0 0
25/10/2012
3.02
 21,400 3.02 3.02 2.98 0 0 0
24/10/2012
3.07
 26,400 3.02 3.07 3.02 0 0 0
23/10/2012
3.11
 18,100 3.11 3.11 3.02 0 0 0
22/10/2012
3.07
 21,900 2.98 3.11 2.98 0 6,000 0.0
19/10/2012
3.11
 31,500 3.07 3.16 3.07 0 0 0
18/10/2012
3.11
 12,100 3.11 3.16 3.11 0 0 0
17/10/2012
3.11
 74,200 3.30 3.30 3.11 0 3,600 0.0
16/10/2012
3.25
 62,300 3.02 3.25 3.02 0 5,000 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc